日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
成交额 |
涨跌额 |
涨跌幅 |
2021-04-15 |
14.10 |
14.10 |
13.90 |
14.00 |
21193手 |
2963万 |
-0.14 |
-0.99% |
2021-04-14 |
14.21 |
14.53 |
14.08 |
14.14 |
44097手 |
6288万 |
-0.14 |
-0.98% |
2021-04-13 |
14.03 |
14.34 |
13.81 |
14.28 |
44448手 |
6268万 |
0.25 |
1.78% |
2021-04-12 |
13.98 |
14.14 |
13.85 |
14.03 |
30741手 |
4296万 |
0.08 |
0.57% |
2021-04-09 |
14.16 |
14.26 |
13.93 |
13.95 |
37508手 |
5264万 |
-0.22 |
-1.55% |
2021-04-08 |
14.49 |
14.57 |
14.13 |
14.17 |
46118手 |
6593万 |
-0.35 |
-2.41% |
2021-04-07 |
13.73 |
14.57 |
13.60 |
14.52 |
72519手 |
10292万 |
0.71 |
5.14% |
2021-04-06 |
14.02 |
14.27 |
13.69 |
13.81 |
50811手 |
7080万 |
-0.10 |
-0.72% |
2021-04-02 |
14.18 |
14.20 |
13.91 |
13.91 |
40149手 |
5644万 |
-0.28 |
-1.97% |
2021-04-01 |
14.17 |
14.29 |
14.03 |
14.19 |
28014手 |
3966万 |
0.03 |
0.21% |
2021-03-31 |
14.06 |
14.33 |
14.06 |
14.16 |
34278手 |
4865万 |
-0.02 |
-0.14% |
2021-03-30 |
14.25 |
14.35 |
14.02 |
14.18 |
48112手 |
6809万 |
-0.12 |
-0.84% |
2021-03-29 |
14.55 |
14.55 |
14.22 |
14.30 |
65377手 |
9364万 |
-0.30 |
-2.06% |
2021-03-26 |
14.63 |
14.91 |
14.47 |
14.60 |
86967手 |
12753万 |
0.06 |
0.41% |
2021-03-25 |
14.06 |
14.60 |
14.03 |
14.54 |
83521手 |
12067万 |
0.36 |
2.54% |
2021-03-24 |
14.25 |
14.48 |
14.00 |
14.18 |
53327手 |
7586万 |
0.00 |
0.00% |
2021-03-23 |
14.50 |
14.50 |
14.07 |
14.18 |
58596手 |
8338万 |
-0.35 |
-2.41% |
2021-03-22 |
14.27 |
14.55 |
14.17 |
14.53 |
63154手 |
9089万 |
0.28 |
1.97% |
2021-03-19 |
13.91 |
14.60 |
13.82 |
14.25 |
87268手 |
12461万 |
0.25 |
1.79% |
2021-03-18 |
13.99 |
14.25 |
13.94 |
14.00 |
42514手 |
5988万 |
-0.06 |
-0.43% |
2021-03-17 |
13.71 |
14.18 |
13.61 |
14.06 |
48509手 |
6771万 |
0.30 |
2.18% |
2021-03-16 |
13.88 |
14.33 |
13.73 |
13.76 |
68897手 |
9636万 |
-0.15 |
-1.08% |
2021-03-15 |
13.10 |
13.95 |
12.90 |
13.91 |
105791手 |
14408万 |
0.76 |
5.78% |
2021-03-12 |
13.48 |
13.53 |
13.11 |
13.15 |
44242手 |
5865万 |
-0.32 |
-2.38% |
2021-03-11 |
13.24 |
13.49 |
13.14 |
13.47 |
33128手 |
4435万 |
0.23 |
1.74% |
2021-03-10 |
13.43 |
13.73 |
13.13 |
13.24 |
53408手 |
7151万 |
-0.11 |
-0.82% |
2021-03-09 |
13.57 |
13.78 |
13.04 |
13.35 |
80859手 |
10827万 |
-0.23 |
-1.69% |
2021-03-08 |
14.19 |
14.55 |
13.54 |
13.58 |
87583手 |
12278万 |
-0.59 |
-4.16% |
2021-03-05 |
13.88 |
14.29 |
13.81 |
14.17 |
51436手 |
7257万 |
0.07 |
0.50% |
2021-03-04 |
14.39 |
14.64 |
14.05 |
14.10 |
78654手 |
11212万 |
-0.42 |
-2.89% |
2021-03-03 |
14.45 |
14.72 |
14.30 |
14.52 |
77635手 |
11269万 |
0.10 |
0.69% |
2021-03-02 |
14.48 |
14.73 |
14.18 |
14.42 |
106491手 |
15420万 |
-0.10 |
-0.69% |
2021-03-01 |
14.30 |
14.54 |
14.02 |
14.52 |
118131手 |
16922万 |
0.36 |
2.54% |
2021-02-26 |
13.52 |
14.57 |
13.44 |
14.16 |
135448手 |
19220万 |
0.42 |
3.06% |
2021-02-25 |
13.80 |
13.88 |
13.60 |
13.74 |
43381手 |
5950万 |
0.11 |
0.81% |
2021-02-24 |
13.68 |
13.89 |
13.41 |
13.63 |
62239手 |
8500万 |
-0.17 |
-1.23% |
2021-02-23 |
14.00 |
14.09 |
13.52 |
13.80 |
89017手 |
12255万 |
-0.35 |
-2.47% |
2021-02-22 |
14.10 |
14.44 |
13.82 |
14.15 |
126495手 |
17901万 |
0.11 |
0.78% |
2021-02-19 |
13.94 |
14.13 |
13.71 |
14.04 |
87262手 |
12162万 |
0.08 |
0.57% |
2021-02-18 |
13.33 |
14.20 |
13.20 |
13.96 |
185732手 |
25506万 |
0.86 |
6.57% |
2021-02-10 |
13.45 |
13.46 |
13.05 |
13.10 |
69085手 |
9123万 |
-0.34 |
-2.53% |
2021-02-09 |
13.32 |
13.50 |
13.02 |
13.44 |
88803手 |
11803万 |
0.14 |
1.05% |
2021-02-08 |
13.00 |
13.36 |
12.80 |
13.30 |
117228手 |
15425万 |
0.47 |
3.66% |
2021-02-05 |
12.60 |
13.18 |
11.27 |
12.83 |
182584手 |
22330万 |
0.31 |
2.48% |
2021-02-04 |
12.80 |
12.93 |
12.30 |
12.52 |
60670手 |
7612万 |
-0.34 |
-2.64% |
2021-02-03 |
13.00 |
13.14 |
12.70 |
12.86 |
72560手 |
9348万 |
-0.33 |
-2.50% |
2021-02-02 |
13.21 |
13.39 |
13.02 |
13.19 |
80540手 |
10642万 |
0.16 |
1.23% |
2021-02-01 |
12.71 |
13.17 |
12.58 |
13.03 |
67042手 |
8681万 |
0.22 |
1.72% |
2021-01-29 |
12.58 |
13.06 |
12.38 |
12.81 |
66515手 |
8432万 |
0.28 |
2.23% |
2021-01-28 |
13.13 |
13.20 |
12.50 |
12.53 |
81378手 |
10444万 |
-0.72 |
-5.43% |
2021-01-27 |
12.44 |
13.28 |
12.35 |
13.25 |
104464手 |
13571万 |
0.75 |
6.00% |
2021-01-26 |
12.77 |
12.77 |
12.43 |
12.50 |
47539手 |
5963万 |
-0.31 |
-2.42% |
2021-01-25 |
13.01 |
13.06 |
12.58 |
12.81 |
94648手 |
12083万 |
-0.31 |
-2.36% |
2021-01-22 |
13.02 |
13.28 |
13.00 |
13.12 |
47665手 |
6250万 |
0.05 |
0.38% |
2021-01-21 |
13.30 |
13.40 |
13.00 |
13.07 |
68646手 |
9062万 |
-0.14 |
-1.06% |
2021-01-20 |
12.85 |
13.24 |
12.85 |
13.21 |
64301手 |
8426万 |
0.28 |
2.17% |
2021-01-19 |
12.52 |
13.33 |
12.49 |
12.93 |
117064手 |
15196万 |
0.35 |
2.78% |
2021-01-18 |
12.59 |
12.64 |
12.33 |
12.58 |
51338手 |
6428万 |
0.09 |
0.72% |
2021-01-15 |
12.28 |
12.65 |
12.22 |
12.49 |
77106手 |
9608万 |
0.20 |
1.63% |
2021-01-14 |
11.63 |
12.52 |
11.56 |
12.29 |
70595手 |
8549万 |
0.56 |
4.77% |
2021-01-13 |
11.34 |
11.90 |
11.31 |
11.73 |
49896手 |
5810万 |
0.39 |
3.44% |
2021-01-12 |
11.35 |
11.56 |
11.26 |
11.34 |
32777手 |
3720万 |
-0.04 |
-0.35% |
2021-01-11 |
11.75 |
11.82 |
11.35 |
11.38 |
39594手 |
4563万 |
-0.27 |
-2.32% |
2021-01-08 |
11.58 |
11.84 |
11.36 |
11.65 |
40720手 |
4736万 |
0.05 |
0.43% |
2021-01-07 |
11.69 |
11.97 |
11.50 |
11.60 |
67247手 |
7866万 |
-0.14 |
-1.19% |
2021-01-06 |
12.10 |
12.10 |
11.72 |
11.74 |
52231手 |
6174万 |
-0.29 |
-2.41% |
2021-01-05 |
12.25 |
12.30 |
11.90 |
12.03 |
56400手 |
6791万 |
-0.24 |
-1.96% |
2021-01-04 |
12.13 |
12.32 |
12.02 |
12.27 |
47103手 |
5755万 |
0.15 |
1.24% |
2020-12-31 |
12.04 |
12.34 |
12.04 |
12.12 |
46120手 |
5622万 |
-0.13 |
-1.06% |
2020-12-30 |
12.26 |
12.39 |
12.13 |
12.25 |
45810手 |
5606万 |
-0.13 |
-1.05% |
2020-12-29 |
12.50 |
12.59 |
12.30 |
12.38 |
73524手 |
9127万 |
-0.22 |
-1.75% |
2020-12-28 |
12.26 |
12.75 |
11.99 |
12.60 |
165455手 |
20649万 |
0.70 |
5.88% |
2020-12-25 |
11.25 |
11.90 |
10.98 |
11.90 |
80701手 |
9330万 |
1.08 |
9.98% |
2020-12-24 |
11.37 |
11.39 |
10.63 |
10.82 |
72937手 |
8002万 |
-0.55 |
-4.84% |
2020-12-23 |
11.44 |
11.53 |
11.31 |
11.37 |
28611手 |
3261万 |
-0.07 |
-0.61% |
2020-12-22 |
11.76 |
11.82 |
11.40 |
11.44 |
37677手 |
4345万 |
-0.39 |
-3.30% |
2020-12-21 |
11.72 |
11.94 |
11.54 |
11.83 |
24748手 |
2913万 |
0.17 |
1.46% |
2020-12-18 |
11.84 |
11.88 |
11.63 |
11.66 |
22267手 |
2609万 |
-0.18 |
-1.52% |
2020-12-17 |
11.62 |
11.92 |
11.32 |
11.84 |
43779手 |
5065万 |
0.22 |
1.89% |
2020-12-16 |
11.83 |
11.89 |
11.61 |
11.62 |
23918手 |
2797万 |
-0.18 |
-1.52% |
2020-12-15 |
11.74 |
11.84 |
11.62 |
11.80 |
31708手 |
3733万 |
0.07 |
0.60% |
2020-12-14 |
11.63 |
11.78 |
11.39 |
11.73 |
46100手 |
5330万 |
0.23 |
2.00% |
2020-12-11 |
11.77 |
11.80 |
11.40 |
11.50 |
57634手 |
6678万 |
-0.17 |
-1.46% |
2020-12-10 |
11.82 |
11.83 |
11.62 |
11.67 |
41713手 |
4875万 |
-0.16 |
-1.35% |
2020-12-09 |
11.92 |
12.05 |
11.76 |
11.83 |
42697手 |
5092万 |
-0.04 |
-0.34% |
2020-12-08 |
11.86 |
12.00 |
11.83 |
11.87 |
26370手 |
3135万 |
0.00 |
0.00% |
2020-12-07 |
12.12 |
12.20 |
11.87 |
11.87 |
37719手 |
4533万 |
-0.25 |
-2.06% |
2020-12-04 |
12.17 |
12.30 |
12.09 |
12.12 |
35007手 |
4262万 |
-0.09 |
-0.74% |
2020-12-03 |
12.33 |
12.35 |
12.16 |
12.21 |
29855手 |
3650万 |
-0.03 |
-0.24% |
2020-11-30 |
12.52 |
12.52 |
12.22 |
12.24 |
32088手 |
3954万 |
-0.20 |
-1.61% |
2020-11-27 |
12.25 |
12.50 |
12.12 |
12.44 |
51897手 |
6425万 |
0.24 |
1.97% |
2020-11-26 |
12.19 |
12.29 |
12.09 |
12.20 |
23695手 |
2886万 |
0.00 |
0.00% |
2020-11-25 |
12.09 |
12.47 |
12.02 |
12.20 |
54636手 |
6707万 |
0.21 |
1.75% |
2020-11-24 |
12.09 |
12.16 |
11.97 |
11.99 |
23770手 |
2864万 |
-0.10 |
-0.83% |
2020-11-23 |
12.08 |
12.14 |
11.93 |
12.09 |
32849手 |
3952万 |
0.04 |
0.33% |
2020-11-20 |
12.01 |
12.05 |
11.91 |
12.05 |
18481手 |
2215万 |
0.02 |
0.17% |
2020-11-19 |
11.91 |
12.07 |
11.85 |
12.03 |
20849手 |
2496万 |
0.06 |
0.50% |
2020-11-18 |
11.96 |
12.06 |
11.90 |
11.97 |
26286手 |
3145万 |
-0.01 |
-0.08% |
2020-11-17 |
12.18 |
12.18 |
11.93 |
11.98 |
30718手 |
3683万 |
-0.18 |
-1.48% |
2020-11-16 |
12.16 |
12.19 |
12.03 |
12.16 |
20574手 |
2493万 |
0.05 |
0.41% |
2020-11-13 |
12.11 |
12.17 |
11.96 |
12.11 |
16837手 |
2031万 |
-0.05 |
-0.41% |
2020-11-12 |
12.15 |
12.19 |
12.06 |
12.16 |
19264手 |
2336万 |
0.04 |
0.33% |
2020-11-11 |
12.31 |
12.31 |
12.08 |
12.12 |
31372手 |
3808万 |
-0.11 |
-0.90% |
2020-11-10 |
12.46 |
12.50 |
12.17 |
12.23 |
31791手 |
3907万 |
-0.18 |
-1.45% |
2020-11-09 |
12.10 |
12.46 |
12.10 |
12.41 |
49459手 |
6107万 |
0.29 |
2.39% |
2020-11-06 |
12.39 |
12.39 |
12.04 |
12.12 |
52002手 |
6310万 |
-0.24 |
-1.94% |
2020-11-05 |
12.49 |
12.55 |
12.30 |
12.36 |
43407手 |
5375万 |
-0.13 |
-1.04% |
2020-11-04 |
12.02 |
12.71 |
11.90 |
12.49 |
87269手 |
10833万 |
0.47 |
3.91% |
2020-11-03 |
12.15 |
12.17 |
11.71 |
12.02 |
51929手 |
6173万 |
0.07 |
0.59% |
2020-11-02 |
12.09 |
12.20 |
11.64 |
11.95 |
80726手 |
9583万 |
-0.20 |
-1.65% |
2020-10-30 |
12.56 |
12.76 |
11.98 |
12.15 |
73703手 |
9112万 |
-0.61 |
-4.78% |
2020-10-29 |
12.88 |
12.97 |
12.74 |
12.76 |
42491手 |
5451万 |
-0.23 |
-1.77% |
2020-10-28 |
12.39 |
13.02 |
12.21 |
12.99 |
76216手 |
9741万 |
0.58 |
4.67% |
2020-10-27 |
12.16 |
12.45 |
12.11 |
12.41 |
22000手 |
2704万 |
0.21 |
1.72% |
2020-10-26 |
12.40 |
12.44 |
12.10 |
12.20 |
31289手 |
3833万 |
-0.20 |
-1.61% |
2020-10-23 |
12.68 |
12.75 |
12.36 |
12.40 |
35415手 |
4437万 |
-0.40 |
-3.12% |
2020-10-22 |
12.60 |
12.80 |
12.35 |
12.80 |
28332手 |
3544万 |
0.15 |
1.19% |
2020-10-21 |
12.89 |
12.89 |
12.56 |
12.65 |
25728手 |
3274万 |
-0.07 |
-0.55% |
2020-10-20 |
12.56 |
12.75 |
12.56 |
12.72 |
20598手 |
2607万 |
0.11 |
0.87% |
2020-10-19 |
12.79 |
12.86 |
12.58 |
12.61 |
29993手 |
3812万 |
0.00 |
0.00% |
2020-10-16 |
12.82 |
12.87 |
12.57 |
12.61 |
31552手 |
3990万 |
-0.23 |
-1.79% |